Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $7.70 | $10.30 | 370,200 | — | — |
| 2014-12-30 | $7.76 | $10.38 | 327,900 | — | — |
| 2014-12-29 | $7.76 | $10.38 | 1,793,300 | — | — |
| 2014-12-26 | $7.34 | $9.81 | 1,916,600 | — | — |
| 2014-12-24 | $7.23 | $9.67 | 299,000 | — | — |
| 2014-12-23 | $7.22 | $9.65 | 752,100 | — | — |
| 2014-12-22 | $7.25 | $9.69 | 451,700 | — | — |
| 2014-12-19 | $7.33 | $9.80 | 1,290,500 | — | — |
| 2014-12-18 | $7.48 | $10.00 | 528,200 | — | — |
| 2014-12-17 | $7.36 | $9.84 | 608,600 | — | — |
| 2014-12-16 | $7.27 | $9.72 | 909,700 | — | — |
| 2014-12-15 | $7.25 | $9.69 | 501,800 | — | — |
| 2014-12-12 | $7.23 | $9.67 | 437,200 | — | — |
| 2014-12-11 | $7.22 | $9.65 | 312,600 | — | — |
| 2014-12-10 | $7.36 | $9.84 | 472,300 | — | — |
| 2014-12-09 | $7.50 | $10.03 | 575,000 | — | — |
| 2014-12-08 | $7.30 | $9.76 | 441,600 | — | — |
| 2014-12-05 | $7.40 | $9.89 | 345,000 | — | — |
| 2014-12-04 | $7.24 | $9.68 | 358,500 | — | — |
| 2014-12-03 | $7.29 | $9.75 | 479,500 | — | — |
| 2014-12-02 | $7.19 | $9.61 | 344,800 | — | — |
| 2014-12-01 | $7.17 | $9.59 | 621,200 | — | — |
| 2014-11-28 | $7.41 | $9.91 | 206,100 | — | — |
| 2014-11-26 | $7.36 | $9.84 | 479,900 | — | — |
| 2014-11-25 | $7.50 | $10.03 | 447,400 | — | — |
| 2014-11-24 | $7.50 | $10.03 | 486,100 | — | — |
| 2014-11-21 | $7.45 | $9.96 | 720,600 | — | — |
| 2014-11-20 | $7.57 | $10.12 | 326,600 | — | — |
| 2014-11-19 | $7.57 | $10.11 | 445,200 | — | — |
| 2014-11-18 | $7.59 | $10.14 | 924,800 | — | — |
| 2014-11-17 | $7.66 | $10.23 | 338,600 | — | — |
| 2014-11-14 | $7.92 | $10.58 | 328,700 | — | — |
| 2014-11-13 | $8.00 | $10.68 | 624,700 | — | — |
| 2014-11-12 | $8.04 | $10.74 | 454,000 | — | — |
| 2014-11-11 | $7.86 | $10.50 | 204,000 | — | — |
| 2014-11-10 | $7.91 | $10.56 | 374,300 | — | — |
| 2014-11-07 | $7.86 | $10.50 | 645,200 | — | — |
| 2014-11-06 | $7.90 | $10.55 | 485,300 | — | — |
| 2014-11-05 | $7.84 | $10.47 | 459,000 | — | — |
| 2014-11-04 | $7.84 | $10.47 | 801,600 | — | — |
| 2014-11-03 | $7.75 | $10.35 | 401,700 | — | — |
| 2014-10-31 | $7.84 | $10.47 | 622,600 | — | — |
| 2014-10-30 | $7.75 | $10.35 | 678,300 | — | — |
| 2014-10-29 | $7.76 | $10.36 | 504,000 | — | — |
| 2014-10-28 | $7.86 | $10.50 | 858,900 | — | — |
| 2014-10-27 | $7.72 | $10.31 | 585,800 | — | — |
| 2014-10-24 | $7.95 | $10.62 | 3,520,700 | — | — |
| 2014-10-23 | $7.15 | $9.55 | 1,235,400 | — | — |
| 2014-10-22 | $7.09 | $9.47 | 615,800 | — | — |
| 2014-10-21 | $7.14 | $9.53 | 460,900 | — | — |
| 2014-10-20 | $7.20 | $9.61 | 268,200 | — | — |
| 2014-10-17 | $7.16 | $9.56 | 640,600 | — | — |
| 2014-10-16 | $7.16 | $9.56 | 730,700 | — | — |
| 2014-10-15 | $6.98 | $9.32 | 798,100 | — | — |
| 2014-10-14 | $6.92 | $9.24 | 565,900 | — | — |
| 2014-10-13 | $6.95 | $9.28 | 386,400 | — | — |
| 2014-10-10 | $6.94 | $9.27 | 671,000 | — | — |
| 2014-10-09 | $6.91 | $9.23 | 741,400 | — | — |
| 2014-10-08 | $7.07 | $9.44 | 1,038,600 | — | — |
| 2014-10-07 | $7.04 | $9.40 | 488,200 | — | — |
| 2014-10-06 | $7.05 | $9.41 | 377,900 | — | — |
| 2014-10-03 | $7.12 | $9.51 | 669,700 | — | — |
| 2014-10-02 | $7.17 | $9.57 | 502,800 | — | — |
| 2014-10-01 | $7.09 | $9.47 | 643,100 | — | — |
| 2014-09-30 | $7.24 | $9.67 | 658,900 | — | — |
| 2014-09-29 | $7.33 | $9.79 | 666,000 | — | — |
| 2014-09-26 | $7.33 | $9.79 | 413,300 | — | — |
| 2014-09-25 | $7.39 | $9.87 | 365,100 | — | — |
| 2014-09-24 | $7.36 | $9.83 | 345,700 | — | — |
| 2014-09-23 | $7.30 | $9.75 | 474,300 | — | — |
| 2014-09-22 | $7.38 | $9.85 | 466,600 | — | — |
| 2014-09-19 | $7.51 | $10.03 | 623,000 | — | — |
| 2014-09-18 | $7.59 | $10.14 | 349,800 | — | — |
| 2014-09-17 | $7.67 | $10.24 | 676,000 | — | — |
| 2014-09-16 | $7.61 | $10.16 | 433,200 | — | — |
| 2014-09-15 | $7.50 | $10.01 | 502,800 | — | — |
| 2014-09-12 | $7.56 | $10.10 | 368,900 | — | — |
| 2014-09-11 | $7.59 | $10.14 | 555,800 | — | — |
| 2014-09-10 | $7.57 | $10.11 | 438,200 | — | — |
| 2014-09-09 | $7.50 | $10.01 | 483,100 | — | — |
| 2014-09-08 | $7.63 | $10.19 | 380,200 | — | — |
| 2014-09-05 | $7.60 | $10.15 | 254,100 | — | — |
| 2014-09-04 | $7.58 | $10.12 | 302,800 | — | — |
| 2014-09-03 | $7.60 | $10.15 | 614,900 | — | — |
| 2014-09-02 | $7.64 | $10.20 | 441,200 | — | — |
| 2014-08-29 | $7.61 | $10.16 | 453,200 | — | — |
| 2014-08-28 | $7.54 | $10.07 | 376,500 | — | — |
| 2014-08-27 | $7.65 | $10.22 | 387,500 | — | — |
| 2014-08-26 | $7.67 | $10.24 | 477,300 | — | — |
| 2014-08-25 | $7.59 | $10.14 | 418,800 | — | — |
| 2014-08-22 | $7.70 | $10.28 | 676,700 | — | — |
| 2014-08-21 | $7.47 | $9.97 | 902,200 | — | — |
| 2014-08-20 | $7.39 | $9.87 | 1,585,700 | — | — |
| 2014-08-19 | $7.59 | $10.12 | 1,072,600 | — | — |
| 2014-08-18 | $7.73 | $10.31 | 1,601,100 | — | — |
| 2014-08-15 | $7.61 | $10.15 | 893,400 | — | — |
| 2014-08-14 | $7.68 | $10.24 | 557,500 | — | — |
| 2014-08-13 | $7.70 | $10.27 | 510,200 | — | — |
| 2014-08-12 | $7.77 | $10.36 | 594,800 | — | — |
| 2014-08-11 | $7.91 | $10.55 | 437,900 | — | — |
| 2014-08-08 | $7.93 | $10.58 | 733,400 | — | — |
| 2014-08-07 | $7.88 | $10.51 | 1,273,300 | — | — |
| 2014-08-06 | $7.83 | $10.44 | 662,600 | — | — |
| 2014-08-05 | $7.71 | $10.28 | 887,900 | — | — |
| 2014-08-04 | $7.71 | $10.28 | 900,600 | — | — |
| 2014-08-01 | $7.59 | $10.12 | 802,900 | — | — |
| 2014-07-31 | $7.60 | $10.14 | 1,231,900 | — | — |
| 2014-07-30 | $7.87 | $10.50 | 882,100 | — | — |
| 2014-07-29 | $7.84 | $10.46 | 1,609,000 | — | — |
| 2014-07-28 | $7.82 | $10.43 | 1,463,000 | — | — |
| 2014-07-25 | $7.92 | $10.56 | 4,365,600 | — | — |
| 2014-07-24 | $8.53 | $11.38 | 1,506,700 | — | — |
| 2014-07-23 | $8.66 | $11.55 | 1,834,800 | — | — |
| 2014-07-22 | $9.10 | $12.14 | 1,874,700 | — | — |
| 2014-07-21 | $8.83 | $11.78 | 2,367,600 | — | — |
| 2014-07-18 | $8.40 | $11.20 | 745,200 | — | — |
| 2014-07-17 | $8.22 | $10.96 | 660,600 | — | — |
| 2014-07-16 | $8.39 | $11.19 | 658,700 | — | — |
| 2014-07-15 | $8.58 | $11.44 | 774,600 | — | — |
| 2014-07-14 | $8.71 | $11.62 | 1,446,300 | — | — |
| 2014-07-11 | $8.64 | $11.52 | 552,300 | — | — |
| 2014-07-10 | $8.42 | $11.23 | 432,100 | — | — |
| 2014-07-09 | $8.51 | $11.35 | 498,400 | — | — |
| 2014-07-08 | $8.54 | $11.39 | 451,100 | — | — |
| 2014-07-07 | $8.52 | $11.36 | 394,900 | — | — |
| 2014-07-03 | $8.64 | $11.52 | 172,500 | — | — |
| 2014-07-02 | $8.54 | $11.39 | 544,400 | — | — |
| 2014-07-01 | $8.65 | $11.54 | 1,447,200 | — | — |
| 2014-06-30 | $8.32 | $11.10 | 467,200 | — | — |
| 2014-06-27 | $8.25 | $11.00 | 837,900 | — | — |
| 2014-06-26 | $7.97 | $10.63 | 288,000 | — | — |
| 2014-06-25 | $7.92 | $10.56 | 605,100 | — | — |
| 2014-06-24 | $7.89 | $10.52 | 791,600 | — | — |
| 2014-06-23 | $8.07 | $10.76 | 537,800 | — | — |
| 2014-06-20 | $8.14 | $10.86 | 1,190,600 | — | — |
| 2014-06-19 | $8.21 | $10.95 | 467,400 | — | — |
| 2014-06-18 | $8.12 | $10.83 | 489,000 | — | — |
| 2014-06-17 | $8.10 | $10.80 | 793,400 | — | — |
| 2014-06-16 | $7.96 | $10.62 | 649,100 | — | — |
| 2014-06-13 | $8.04 | $10.72 | 444,300 | — | — |
| 2014-06-12 | $7.95 | $10.60 | 506,000 | — | — |
| 2014-06-11 | $8.02 | $10.70 | 616,700 | — | — |
| 2014-06-10 | $8.21 | $10.95 | 364,800 | — | — |
| 2014-06-09 | $8.09 | $10.79 | 604,100 | — | — |
| 2014-06-06 | $8.02 | $10.70 | 364,300 | — | — |
| 2014-06-05 | $7.94 | $10.59 | 593,000 | — | — |
| 2014-06-04 | $7.87 | $10.50 | 430,200 | — | — |
| 2014-06-03 | $7.81 | $10.42 | 1,055,000 | — | — |
| 2014-06-02 | $7.90 | $10.54 | 890,800 | — | — |
| 2014-05-30 | $8.02 | $10.70 | 1,013,000 | — | — |
| 2014-05-29 | $8.22 | $10.95 | 782,400 | — | — |
| 2014-05-28 | $8.31 | $11.07 | 1,113,000 | — | — |
| 2014-05-27 | $8.30 | $11.06 | 1,391,600 | — | — |
| 2014-05-23 | $7.98 | $10.63 | 1,019,800 | — | — |
| 2014-05-22 | $7.71 | $10.27 | 1,060,200 | — | — |
| 2014-05-21 | $7.75 | $10.32 | 1,059,300 | — | — |
| 2014-05-20 | $7.60 | $10.12 | 5,028,300 | — | — |
| 2014-05-19 | $8.35 | $11.12 | 456,100 | — | — |
| 2014-05-16 | $8.41 | $11.20 | 502,200 | — | — |
| 2014-05-15 | $8.25 | $10.99 | 1,140,200 | — | — |
| 2014-05-14 | $8.44 | $11.24 | 932,100 | — | — |
| 2014-05-13 | $8.44 | $11.24 | 568,900 | — | — |
| 2014-05-12 | $8.53 | $11.36 | 965,600 | — | — |
| 2014-05-09 | $8.35 | $11.12 | 818,000 | — | — |
| 2014-05-08 | $8.36 | $11.14 | 1,261,500 | — | — |
| 2014-05-07 | $8.45 | $11.25 | 1,899,500 | — | — |
| 2014-05-06 | $8.76 | $11.67 | 1,359,100 | — | — |
| 2014-05-05 | $8.89 | $11.84 | 830,300 | — | — |
| 2014-05-02 | $8.92 | $11.88 | 1,228,200 | — | — |
| 2014-05-01 | $8.76 | $11.67 | 962,800 | — | — |
| 2014-04-30 | $8.71 | $11.60 | 809,100 | — | — |
| 2014-04-29 | $8.64 | $11.51 | 1,543,000 | — | — |
| 2014-04-28 | $8.60 | $11.45 | 1,283,900 | — | — |
| 2014-04-25 | $8.64 | $11.51 | 1,712,400 | — | — |
| 2014-04-24 | $8.91 | $11.87 | 4,048,300 | — | — |
| 2014-04-23 | $9.69 | $12.91 | 1,004,400 | — | — |
| 2014-04-22 | $9.65 | $12.85 | 949,600 | — | — |
| 2014-04-21 | $9.45 | $12.59 | 670,400 | — | — |
| 2014-04-17 | $9.47 | $12.61 | 900,000 | — | — |
| 2014-04-16 | $9.33 | $12.43 | 642,500 | — | — |
| 2014-04-15 | $9.38 | $12.49 | 855,300 | — | — |
| 2014-04-14 | $9.46 | $12.60 | 1,144,100 | — | — |
| 2014-04-11 | $9.50 | $12.65 | 970,900 | — | — |
| 2014-04-10 | $9.60 | $12.79 | 661,800 | — | — |
| 2014-04-09 | $9.66 | $12.87 | 659,500 | — | — |
| 2014-04-08 | $9.83 | $13.09 | 885,900 | — | — |
| 2014-04-07 | $9.68 | $12.89 | 969,900 | — | — |
| 2014-04-04 | $9.76 | $13.00 | 1,056,400 | — | — |
| 2014-04-03 | $10.03 | $13.36 | 791,700 | — | — |
| 2014-04-02 | $10.27 | $13.68 | 935,000 | — | — |
| 2014-04-01 | $10.34 | $13.77 | 973,600 | — | — |
| 2014-03-31 | $10.22 | $13.61 | 1,741,200 | — | — |
| 2014-03-28 | $10.07 | $13.41 | 3,482,400 | — | — |
| 2014-03-27 | $9.48 | $12.63 | 1,109,700 | — | — |
| 2014-03-26 | $9.40 | $12.52 | 941,900 | — | — |
| 2014-03-25 | $9.30 | $12.39 | 875,400 | — | — |
| 2014-03-24 | $9.54 | $12.71 | 1,232,100 | — | — |
| 2014-03-21 | $9.71 | $12.93 | 2,615,600 | — | — |
| 2014-03-20 | $9.58 | $12.76 | 1,143,900 | — | — |
| 2014-03-19 | $9.65 | $12.85 | 2,169,300 | — | — |
| 2014-03-18 | $9.49 | $12.64 | 2,073,400 | — | — |
| 2014-03-17 | $8.98 | $11.96 | 504,100 | — | — |
| 2014-03-14 | $8.92 | $11.88 | 365,900 | — | — |
| 2014-03-13 | $8.88 | $11.83 | 398,200 | — | — |
| 2014-03-12 | $9.00 | $11.99 | 399,900 | — | — |
| 2014-03-11 | $9.10 | $12.12 | 1,248,000 | — | — |
| 2014-03-10 | $8.89 | $11.84 | 324,800 | — | — |
| 2014-03-07 | $8.86 | $11.80 | 468,000 | — | — |
| 2014-03-06 | $8.80 | $11.72 | 359,200 | — | — |
| 2014-03-05 | $8.73 | $11.63 | 449,600 | — | — |
| 2014-03-04 | $8.73 | $11.63 | 1,332,800 | — | — |
| 2014-03-03 | $8.50 | $11.32 | 565,500 | — | — |
| 2014-02-28 | $8.42 | $11.21 | 878,600 | — | — |
| 2014-02-27 | $8.33 | $11.10 | 446,400 | — | — |
| 2014-02-26 | $8.28 | $11.03 | 671,000 | — | — |
| 2014-02-25 | $8.31 | $11.07 | 776,300 | — | — |
| 2014-02-24 | $8.38 | $11.16 | 661,600 | — | — |
| 2014-02-21 | $8.41 | $11.20 | 820,900 | — | — |
| 2014-02-20 | $8.22 | $10.95 | 761,800 | — | — |
| 2014-02-19 | $8.16 | $10.87 | 434,600 | — | — |
| 2014-02-18 | $8.36 | $11.14 | 662,800 | — | — |
| 2014-02-14 | $8.10 | $10.79 | 517,500 | — | — |
| 2014-02-13 | $8.09 | $10.78 | 787,400 | — | — |
| 2014-02-12 | $8.09 | $10.76 | 361,700 | — | — |
| 2014-02-11 | $8.19 | $10.90 | 852,000 | — | — |
| 2014-02-10 | $8.16 | $10.86 | 664,900 | — | — |
| 2014-02-07 | $8.17 | $10.87 | 965,300 | — | — |
| 2014-02-06 | $8.10 | $10.78 | 1,695,500 | — | — |
| 2014-02-05 | $8.14 | $10.83 | 1,143,600 | — | — |
| 2014-02-04 | $8.12 | $10.80 | 923,300 | — | — |
| 2014-02-03 | $8.13 | $10.82 | 1,373,000 | — | — |
| 2014-01-31 | $8.17 | $10.87 | 2,507,200 | — | — |
| 2014-01-30 | $8.24 | $10.96 | 3,819,900 | — | — |
| 2014-01-29 | $8.71 | $11.59 | 1,099,400 | — | — |
| 2014-01-28 | $8.80 | $11.71 | 1,006,800 | — | — |
| 2014-01-27 | $8.85 | $11.77 | 1,585,600 | — | — |
| 2014-01-24 | $8.86 | $11.79 | 1,054,100 | — | — |
| 2014-01-23 | $9.09 | $12.09 | 1,013,800 | — | — |
| 2014-01-22 | $9.00 | $11.97 | 672,800 | — | — |
| 2014-01-21 | $9.14 | $12.16 | 1,096,200 | — | — |
| 2014-01-17 | $9.08 | $12.08 | 991,600 | — | — |
| 2014-01-16 | $8.91 | $11.85 | 1,315,900 | — | — |
| 2014-01-15 | $8.57 | $11.40 | 834,700 | — | — |
| 2014-01-14 | $8.49 | $11.29 | 441,400 | — | — |
| 2014-01-13 | $8.33 | $11.08 | 378,900 | — | — |
| 2014-01-10 | $8.52 | $11.33 | 506,300 | — | — |
| 2014-01-09 | $8.43 | $11.21 | 438,600 | — | — |
| 2014-01-08 | $8.52 | $11.33 | 689,300 | — | — |
| 2014-01-07 | $8.44 | $11.23 | 334,300 | — | — |
| 2014-01-06 | $8.41 | $11.19 | 448,000 | — | — |
| 2014-01-03 | $8.51 | $11.32 | 501,900 | — | — |
| 2014-01-02 | $8.44 | $11.23 | 758,000 | — | — |